Jiangsu Lopal Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.400	35.870	34.880	35.770	35.528	8,621,073
2022-08-03	36.500	37.180	35.300	35.350	35.111	13,449,212
2022-08-02	37.260	37.270	35.910	36.450	36.204	16,338,185
2022-08-01	35.530	37.650	35.200	37.520	37.267	20,716,496
2022-07-29	35.680	36.100	35.040	35.550	35.310	7,812,055
2022-07-28	36.300	36.480	35.520	35.560	35.320	9,788,592
2022-07-27	35.320	36.080	35.000	35.880	35.638	8,889,256
2022-07-26	35.020	36.140	34.160	35.520	35.280	10,445,848
2022-07-25	34.500	36.300	34.460	35.220	34.982	8,947,496
2022-07-22	35.000	35.450	34.430	34.790	34.555	6,330,062
2022-07-21	35.050	35.950	34.650	34.830	34.595	8,915,196
2022-07-20	35.750	35.850	35.180	35.350	35.111	6,587,018
2022-07-19	35.550	36.130	35.150	35.500	35.260	8,524,239
2022-07-18	34.770	35.760	34.260	35.610	35.370	9,396,124
2022-07-15	35.060	35.800	34.650	34.810	34.575	9,129,393
2022-07-14	34.300	35.800	34.100	35.380	35.141	10,975,612
2022-07-13	34.110	34.940	33.380	34.770	34.535	10,857,477
2022-07-12	35.000	35.890	34.170	34.680	34.446	13,380,091
2022-07-11	36.400	36.400	33.950	34.360	34.128	16,128,558
2022-07-08	38.200	38.220	36.300	36.760	36.512	14,491,222
2022-07-07	36.880	38.170	35.600	37.990	37.733	17,047,613
2022-07-06	37.500	37.500	36.300	36.720	36.472	10,495,608
2022-07-05	38.200	38.600	36.980	37.720	37.465	13,338,435
2022-07-04	36.420	38.220	36.420	38.200	37.942	17,050,069
2022-07-01	37.010	37.280	35.970	36.250	36.005	13,413,891
2022-06-30	36.490	37.500	36.390	36.940	36.691	13,500,750
2022-06-29	39.230	39.230	36.500	36.670	36.422	21,433,397
2022-06-28	39.990	39.990	38.600	39.230	38.965	17,600,801
2022-06-27	38.100	39.870	37.400	39.600	39.333	27,947,349
2022-06-24	36.710	38.480	36.700	37.980	37.724	21,043,970
2022-06-23	36.200	37.100	35.150	36.680	36.432	17,592,478
2022-06-22	36.900	37.450	36.100	36.100	35.856	13,318,908
2022-06-21	37.000	37.940	36.450	37.050	36.800	17,804,833
2022-06-20	39.180	39.880	37.600	37.790	37.535	27,567,003
2022-06-17	36.790	38.490	36.620	37.930	37.674	20,023,198
2022-06-16	36.530	37.990	36.530	37.220	36.969	19,008,026
2022-06-15	37.250	37.880	36.180	36.780	36.532	20,625,231
2022-06-14	37.050	37.540	35.610	37.400	37.147	28,701,740
2022-06-13	36.000	38.450	35.870	37.780	37.525	44,177,375
2022-06-10	32.510	35.980	32.070	35.980	35.737	31,745,268
2022-06-09	33.200	33.800	32.430	32.710	32.489	13,995,602
2022-06-08	33.010	33.980	32.500	33.500	33.274	17,670,449
2022-06-07	33.960	34.200	32.420	32.990	32.767	19,222,519
2022-06-06	32.030	34.410	31.980	33.960	33.731	24,694,424
2022-06-02	31.750	32.600	31.580	32.210	31.993	16,362,282
2022-06-01	30.700	32.870	30.680	31.870	31.655	22,326,160
2022-05-31	30.700	31.230	30.270	30.850	30.642	13,427,101
2022-05-30	29.650	30.300	29.510	29.950	29.748	7,710,955
2022-05-27	30.210	30.600	29.620	29.750	29.549	9,793,589
2022-05-26	30.700	30.700	29.810	30.130	29.927	11,016,500
2022-05-25	30.830	31.170	29.880	30.780	30.572	15,861,430
2022-05-24	30.210	32.900	30.030	31.360	31.148	25,314,683
2022-05-23	29.800	30.530	29.760	30.220	30.016	10,080,643
2022-05-20	30.100	30.550	29.620	30.090	29.887	13,451,474
2022-05-19	30.100	30.500	29.310	30.040	29.837	23,201,630
2022-05-18	32.690	32.770	31.380	31.380	31.168	16,530,041
2022-05-17	32.060	33.300	31.850	32.840	32.618	18,629,806
2022-05-16	31.990	32.640	31.590	32.330	32.112	12,544,852
2022-05-13	32.800	32.950	31.510	32.110	31.893	17,796,321
2022-05-12	32.500	33.300	32.160	32.750	32.529	18,472,324

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-30	0.1860 CNY
2021-05-10	0.2478 CNY
2020-06-04	0.1280 CNY
2019-06-20	0.1536 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.